Singapore markets open in 3 hours 29 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,851.68 +885.25 (+1.45%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Bankinter, S.A. (0H7O.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:47PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.68 | 7.65 | 7.55 | 7.63 | 7.63 | 33,009 |
| 27 Jun 2024 | 7.55 | 7.63 | 7.54 | 7.59 | 7.59 | 20,811 |
| 26 Jun 2024 | 7.70 | 7.75 | 7.59 | 7.72 | 7.72 | 25,952 |
| 25 Jun 2024 | 7.70 | 7.75 | 7.65 | 7.72 | 7.72 | 11,862 |
| 24 Jun 2024 | 7.66 | 7.70 | 7.56 | 7.61 | 7.61 | 45,671 |
| 24 Jun 2024 | 0.111722 Dividend | |||||
| 21 Jun 2024 | 7.92 | 7.92 | 7.55 | 7.56 | 7.45 | 2,505,554 |
| 20 Jun 2024 | 7.92 | 7.91 | 7.80 | 7.87 | 7.76 | 2,741,183 |
| 19 Jun 2024 | 7.75 | 7.87 | 7.69 | 7.75 | 7.63 | 13,846 |
| 18 Jun 2024 | 7.68 | 7.74 | 7.66 | 7.68 | 7.56 | 12,458 |
| 17 Jun 2024 | 7.60 | 7.64 | 7.52 | 7.59 | 7.47 | 5,792,982 |
| 14 Jun 2024 | 7.59 | 7.65 | 7.34 | 7.51 | 7.40 | 230,191 |
| 13 Jun 2024 | 7.70 | 7.78 | 7.62 | 7.72 | 7.60 | 51,006 |
| 12 Jun 2024 | 7.85 | 7.90 | 7.66 | 7.80 | 7.69 | 502,228 |
| 11 Jun 2024 | 7.93 | 7.98 | 7.70 | 7.78 | 7.67 | 648,437 |
| 10 Jun 2024 | 7.80 | 7.96 | 7.82 | 7.88 | 7.76 | 134,507 |
| 07 Jun 2024 | 7.88 | 7.95 | 7.82 | 7.88 | 7.76 | 217,300 |
| 06 Jun 2024 | 7.62 | 7.87 | 7.55 | 7.76 | 7.65 | 89,731 |
| 05 Jun 2024 | 7.81 | 7.75 | 7.58 | 7.58 | 7.47 | 55,872 |
| 04 Jun 2024 | 8.12 | 8.16 | 7.81 | 7.97 | 7.85 | 125,792 |
| 03 Jun 2024 | 8.18 | 8.20 | 8.11 | 8.17 | 8.05 | 81,837 |
| 31 May 2024 | 8.10 | 8.15 | 8.07 | 8.12 | 8.00 | 287,163 |
| 30 May 2024 | 7.92 | 8.16 | 7.84 | 8.12 | 8.00 | 1,301,150 |
| 29 May 2024 | 7.96 | 8.01 | 7.88 | 7.95 | 7.83 | 67,200 |
| 28 May 2024 | 7.93 | 8.00 | 7.91 | 7.93 | 7.81 | 967,836 |
| 24 May 2024 | 7.90 | 7.95 | 7.77 | 7.81 | 7.69 | 560,792 |
| 23 May 2024 | 7.99 | 7.96 | 7.78 | 7.79 | 7.67 | 100,404 |
| 22 May 2024 | 7.90 | 7.96 | 7.88 | 7.88 | 7.77 | 71,569 |
| 21 May 2024 | 7.75 | 7.92 | 7.54 | 7.81 | 7.69 | 8,673,610 |
| 20 May 2024 | 7.73 | 7.84 | 7.71 | 7.72 | 7.60 | 4,580,210 |
| 17 May 2024 | 7.58 | 7.86 | 7.52 | 7.54 | 7.43 | 645,599 |
| 16 May 2024 | 7.66 | 7.63 | 7.51 | 7.63 | 7.51 | 40,690 |
| 15 May 2024 | 7.66 | 7.66 | 7.54 | 7.63 | 7.52 | 1,623,312 |
| 14 May 2024 | 7.57 | 7.65 | 7.54 | 7.55 | 7.44 | 37,571 |
| 13 May 2024 | 7.59 | 7.57 | 7.49 | 7.54 | 7.43 | 183,751 |
| 10 May 2024 | 7.55 | 7.59 | 7.42 | 7.46 | 7.35 | 14,637 |
| 09 May 2024 | 7.58 | 7.58 | 7.44 | 7.56 | 7.44 | 331,201 |
| 08 May 2024 | 7.50 | 7.60 | 7.50 | 7.51 | 7.40 | 1,801,942 |
| 07 May 2024 | 7.37 | 7.56 | 7.41 | 7.51 | 7.40 | 74,934 |
| 03 May 2024 | 7.54 | 7.59 | 7.33 | 7.43 | 7.32 | 121,490 |
| 02 May 2024 | 7.45 | 7.55 | 7.52 | 7.53 | 7.42 | 2,203,737 |
| 01 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.25 | - |
| 30 Apr 2024 | 7.39 | 7.48 | 7.32 | 7.36 | 7.25 | 253,342 |
| 29 Apr 2024 | 7.32 | 7.42 | 7.25 | 7.42 | 7.31 | 1,702,745 |
| 26 Apr 2024 | 7.33 | 7.36 | 7.27 | 7.31 | 7.20 | 569,403 |
| 25 Apr 2024 | 7.23 | 7.40 | 7.24 | 7.33 | 7.22 | 937,174 |
| 24 Apr 2024 | 7.27 | 7.32 | 7.24 | 7.30 | 7.19 | 870,939 |
| 23 Apr 2024 | 7.30 | 7.30 | 7.20 | 7.27 | 7.16 | 5,453,782 |
| 22 Apr 2024 | 7.30 | 7.32 | 7.19 | 7.28 | 7.18 | 6,275,848 |
| 19 Apr 2024 | 7.16 | 7.29 | 7.10 | 7.25 | 7.14 | 255,321 |
| 18 Apr 2024 | 6.97 | 7.28 | 6.81 | 7.20 | 7.10 | 6,871,097 |
| 17 Apr 2024 | 6.92 | 6.95 | 6.80 | 6.85 | 6.75 | 561,600 |
| 16 Apr 2024 | 6.86 | 6.86 | 6.77 | 6.86 | 6.76 | 377,916 |
| 15 Apr 2024 | 6.80 | 6.94 | 6.80 | 6.87 | 6.77 | 221,167 |
| 12 Apr 2024 | 6.85 | 6.96 | 6.69 | 6.90 | 6.80 | 442,481 |
| 11 Apr 2024 | 6.99 | 7.06 | 6.83 | 6.92 | 6.82 | 3,829,253 |
| 10 Apr 2024 | 6.92 | 7.05 | 6.94 | 7.01 | 6.91 | 6,046,528 |
| 09 Apr 2024 | 7.06 | 7.12 | 7.00 | 7.06 | 6.96 | 1,476,521 |
| 08 Apr 2024 | 6.98 | 7.10 | 6.98 | 7.04 | 6.93 | 5,437,172 |
| 05 Apr 2024 | 6.98 | 7.00 | 6.88 | 6.96 | 6.86 | 237,723 |
| 04 Apr 2024 | 6.90 | 7.00 | 6.92 | 6.93 | 6.83 | 801,526 |
| 03 Apr 2024 | 6.90 | 6.94 | 6.88 | 6.93 | 6.83 | 2,941,773 |
| 02 Apr 2024 | 6.79 | 6.90 | 6.75 | 6.80 | 6.69 | 8,594,301 |
| 28 Mar 2024 | 6.65 | 6.78 | 6.71 | 6.74 | 6.64 | 707,862 |
| 27 Mar 2024 | 6.75 | 6.80 | 6.73 | 6.74 | 6.64 | 6,112,916 |
| 26 Mar 2024 | 6.65 | 6.74 | 6.35 | 6.65 | 6.55 | 355,983 |
| 26 Mar 2024 | 0.107742 Dividend | |||||
| 25 Mar 2024 | 6.70 | 6.80 | 6.50 | 6.71 | 6.51 | 408,350 |
| 22 Mar 2024 | 6.67 | 6.74 | 6.56 | 6.68 | 6.48 | 323,932 |
| 21 Mar 2024 | 6.83 | 6.85 | 6.65 | 6.67 | 6.46 | 1,911,005 |
| 20 Mar 2024 | 6.74 | 6.85 | 6.71 | 6.74 | 6.53 | 2,057,125 |
| 19 Mar 2024 | 6.61 | 6.74 | 6.61 | 6.68 | 6.47 | 2,795,958 |
| 18 Mar 2024 | 6.64 | 6.63 | 6.52 | 6.56 | 6.36 | 3,090,241 |
| 15 Mar 2024 | 6.43 | 6.63 | 6.44 | 6.62 | 6.42 | 15,036,864 |
| 14 Mar 2024 | 6.46 | 6.46 | 6.40 | 6.45 | 6.26 | 927,240 |
| 13 Mar 2024 | 6.42 | 6.47 | 6.38 | 6.41 | 6.22 | 1,837,279 |
| 12 Mar 2024 | 6.31 | 6.45 | 6.10 | 6.36 | 6.16 | 3,316,491 |
| 11 Mar 2024 | 6.20 | 6.34 | 6.20 | 6.32 | 6.12 | 2,644,678 |
| 08 Mar 2024 | 6.16 | 6.44 | 6.17 | 6.28 | 6.09 | 1,838,460 |
| 07 Mar 2024 | 6.20 | 6.26 | 6.07 | 6.19 | 6.00 | 1,163,223 |
| 06 Mar 2024 | 6.10 | 6.25 | 6.10 | 6.13 | 5.94 | 1,332,514 |
| 05 Mar 2024 | 6.09 | 6.10 | 6.04 | 6.07 | 5.89 | 115,632 |
| 04 Mar 2024 | 6.03 | 6.09 | 6.01 | 6.03 | 5.84 | 2,273,883 |
| 01 Mar 2024 | 5.85 | 6.05 | 5.85 | 6.01 | 5.82 | 244,336 |
| 29 Feb 2024 | 5.90 | 5.96 | 5.86 | 5.92 | 5.74 | 2,699,880 |
| 28 Feb 2024 | 5.89 | 5.96 | 5.88 | 5.96 | 5.78 | 1,649,260 |
| 27 Feb 2024 | 5.85 | 5.90 | 5.84 | 5.85 | 5.67 | 553,075 |
| 26 Feb 2024 | 5.85 | 5.87 | 5.80 | 5.84 | 5.67 | 452,994 |
| 23 Feb 2024 | 5.72 | 5.81 | 5.73 | 5.76 | 5.59 | 1,086,548 |
| 22 Feb 2024 | 5.79 | 5.85 | 5.76 | 5.75 | 5.58 | 612,104 |
| 21 Feb 2024 | 5.72 | 5.79 | 5.62 | 5.74 | 5.56 | 249,460 |
| 20 Feb 2024 | 5.69 | 5.73 | 5.65 | 5.67 | 5.50 | 761,123 |
| 19 Feb 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.52 | 588,727 |
| 16 Feb 2024 | 5.73 | 5.84 | 5.63 | 5.71 | 5.53 | 554,752 |
| 15 Feb 2024 | 5.79 | 5.87 | 5.73 | 5.81 | 5.63 | 730,105 |
| 14 Feb 2024 | 5.83 | 5.86 | 5.75 | 5.84 | 5.66 | 1,487,208 |
| 13 Feb 2024 | 5.75 | 5.85 | 5.74 | 5.74 | 5.57 | 1,989,075 |
| 12 Feb 2024 | 5.65 | 5.74 | 5.61 | 5.66 | 5.49 | 1,460,518 |
| 09 Feb 2024 | 5.60 | 5.61 | 5.50 | 5.54 | 5.37 | 1,694,891 |
| 08 Feb 2024 | 5.61 | 5.62 | 5.53 | 5.59 | 5.42 | 6,822,281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.